Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
280.30
Change Change %
9.85 3.64%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
280.35
Change Change %
10.05 3.72%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE285.00
16.25 4.90 43.17% 264.05
Previous Close 11.35
Open 16.50
High 16.50
Low 16.25
Vol 8,000
Open Interest (OI) 4,000
Change in OI -4,000
Bid Price 3.70
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE295.00
13.10 3.80 40.86% 267.20
Previous Close 9.30
Open 13.10
High 13.10
Low 13.10
Vol 4,000
Open Interest (OI) 0
Change in OI -4,000
Bid Price 1.65
Offer Price 0.00
Bid Quantity 52,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE290.00
14.90 3.90 35.45% 265.40
Previous Close 11.00
Open 17.00
High 17.65
Low 13.55
Vol 1,64,000
Open Interest (OI) 76,000
Change in OI 8,000
Bid Price 13.75
Offer Price 16.65
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE300.00
11.35 0.65 6.07% 268.95
Previous Close 10.70
Open 13.95
High 14.80
Low 10.30
Vol 6,20,000
Open Interest (OI) 2,84,000
Change in OI -4,000
Bid Price 10.85
Offer Price 11.90
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE280.00
19.20 0.85 4.63% 261.10
Previous Close 18.35
Open 20.85
High 22.45
Low 18.00
Vol 3,52,000
Open Interest (OI) 1,24,000
Change in OI 0
Bid Price 18.95
Offer Price 20.00
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE310.00
8.85 0.35 4.12% 271.45
Previous Close 8.50
Open 10.10
High 11.25
Low 8.00
Vol 1,00,000
Open Interest (OI) 64,000
Change in OI -16,000
Bid Price 4.05
Offer Price 9.30
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE265.00
11.90 0.10 0.85% 268.40
Previous Close 11.80
Open 11.90
High 11.90
Low 11.90
Vol 4,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 7.75
Offer Price 24.75
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE245.00
8.90 0.00 0.00% 271.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 1.55
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE290.00
24.00 0.00 0.00% 256.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 15.05
Offer Price 40.35
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE300.00
30.00 0.00 0.00% 250.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 6.70
Offer Price 45.55
Bid Quantity 4,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE340.00
3.40 -0.05 -1.45% 276.90
Previous Close 3.45
Open 4.80
High 5.25
Low 3.20
Vol 2,88,000
Open Interest (OI) 1,88,000
Change in OI 0
Bid Price 3.10
Offer Price 3.95
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE315.00
8.00 -1.00 -11.11% 272.30
Previous Close 9.00
Open 8.00
High 8.00
Low 8.00
Vol 4,000
Open Interest (OI) 4,000
Change in OI -4,000
Bid Price 7.00
Offer Price 10.00
Bid Quantity 8,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
CE320.00
6.35 -2.25 -26.16% 273.95
Previous Close 8.60
Open 7.00
High 8.75
Low 6.00
Vol 1,04,000
Open Interest (OI) 68,000
Change in OI -4,000
Bid Price 5.60
Offer Price 7.35
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE280.00
17.95 -6.75 -27.33% 262.35
Previous Close 24.70
Open 15.00
High 21.20
Low 15.00
Vol 1,16,000
Open Interest (OI) 80,000
Change in OI 4,000
Bid Price 17.00
Offer Price 18.25
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE270.00
13.00 -5.00 -27.78% 267.30
Previous Close 18.00
Open 15.70
High 15.70
Low 11.95
Vol 1,04,000
Open Interest (OI) 60,000
Change in OI 0
Bid Price 10.60
Offer Price 13.80
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE255.00
7.45 -3.55 -32.27% 272.85
Previous Close 11.00
Open 10.00
High 10.00
Low 7.45
Vol 20,000
Open Interest (OI) 12,000
Change in OI -8,000
Bid Price 4.30
Offer Price 10.10
Bid Quantity 4,000
Offer Quantity 92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE240.00
4.65 -2.35 -33.57% 275.65
Previous Close 7.00
Open 4.50
High 4.65
Low 4.50
Vol 8,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 3.50
Offer Price 5.00
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE250.00
5.75 -5.20 -47.49% 274.55
Previous Close 10.95
Open 6.00
High 6.00
Low 5.75
Vol 8,000
Open Interest (OI) 1,04,000
Change in OI -4,000
Bid Price 5.60
Offer Price 7.00
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE230.00
2.20 -2.45 -52.69% 278.10
Previous Close 4.65
Open 4.25
High 4.25
Low 2.15
Vol 48,000
Open Interest (OI) 56,000
Change in OI 0
Bid Price 1.70
Offer Price 3.50
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE200.00
0.50 -1.00 -66.67% 279.80
Previous Close 1.50
Open 0.80
High 0.80
Low 0.50
Vol 44,000
Open Interest (OI) 32,000
Change in OI -16,000
Bid Price 0.40
Offer Price 1.20
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE275.00
14.40 -50.75 -77.90% 265.90
Previous Close 65.15
Open 16.25
High 16.25
Low 14.40
Vol 8,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 3.65
Offer Price 17.85
Bid Quantity 20,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
29-10-2020
OPTSTK
PE260.00
9.00 -56.55 -86.27% 271.30
Previous Close 65.55
Open 10.10
High 10.10
Low 8.35
Vol 1,88,000
Open Interest (OI) 1,60,000
Change in OI -4,000
Bid Price 7.55
Offer Price 9.00
Bid Quantity 4,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
26-11-2020
OPTSTK
CE340.00
6.30 0.00 0.00% 274.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 4.20
Offer Price 14.45
Bid Quantity 4,000
Offer Quantity 4,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Adani Enterprises Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Adani Enterprises Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com